ニトリホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/03/10 | 3,700 | 3,725 | 3,640 | 3,665 | +40 | +1.1% | 681,900 |
| 2011/03/09 | 3,595 | 3,650 | 3,590 | 3,625 | +40 | +1.1% | 486,900 |
| 2011/03/08 | 3,570 | 3,610 | 3,555 | 3,585 | +10 | +0.3% | 387,300 |
| 2011/03/07 | 3,620 | 3,620 | 3,555 | 3,575 | -85 | -2.3% | 453,800 |
| 2011/03/04 | 3,685 | 3,710 | 3,655 | 3,660 | -10 | -0.3% | 339,000 |
| 2011/03/03 | 3,730 | 3,755 | 3,650 | 3,670 | -70 | -1.9% | 575,100 |
| 2011/03/02 | 3,675 | 3,770 | 3,675 | 3,740 | +70 | +1.9% | 757,300 |
| 2011/03/01 | 3,660 | 3,695 | 3,645 | 3,670 | +50 | +1.4% | 579,700 |
| 2011/02/28 | 3,625 | 3,635 | 3,565 | 3,620 | +25 | +0.7% | 450,600 |
| 2011/02/25 | 3,600 | 3,625 | 3,580 | 3,595 | +30 | +0.8% | 559,800 |
| 2011/02/24 | 3,630 | 3,640 | 3,555 | 3,565 | -85 | -2.3% | 589,800 |
| 2011/02/23 | 3,715 | 3,735 | 3,650 | 3,650 | -115 | -3.1% | 718,600 |
| 2011/02/22 | 3,755 | 3,800 | 3,740 | 3,765 | -15 | -0.4% | 458,700 |
| 2011/02/21 | 3,730 | 3,795 | 3,730 | 3,780 | +50 | +1.3% | 401,000 |
| 2011/02/18 | 3,710 | 3,750 | 3,710 | 3,730 | ±0 | ±0% | 151,800 |
| 2011/02/17 | 3,750 | 3,765 | 3,725 | 3,730 | -30 | -0.8% | 327,300 |
| 2011/02/16 | 3,755 | 3,775 | 3,725 | 3,760 | -5 | -0.1% | 349,500 |
| 2011/02/15 | 3,740 | 3,785 | 3,725 | 3,765 | +25 | +0.7% | 584,400 |
| 2011/02/14 | 3,695 | 3,745 | 3,690 | 3,740 | +50 | +1.4% | 480,500 |
| 2011/02/10 | 3,580 | 3,695 | 3,580 | 3,690 | +100 | +2.8% | 583,300 |
| 2011/02/09 | 3,540 | 3,600 | 3,540 | 3,590 | +35 | +1% | 305,300 |
| 2011/02/08 | 3,555 | 3,590 | 3,545 | 3,555 | -5 | -0.1% | 379,600 |
| 2011/02/07 | 3,550 | 3,560 | 3,545 | 3,560 | +30 | +0.8% | 234,100 |
| 2011/02/04 | 3,515 | 3,540 | 3,510 | 3,530 | +25 | +0.7% | 229,600 |
| 2011/02/03 | 3,500 | 3,510 | 3,485 | 3,505 | +25 | +0.7% | 238,600 |
| 2011/02/02 | 3,480 | 3,490 | 3,470 | 3,480 | +20 | +0.6% | 251,900 |
| 2011/02/01 | 3,505 | 3,505 | 3,440 | 3,460 | +25 | +0.7% | 319,800 |
| 2011/01/31 | 3,465 | 3,470 | 3,415 | 3,435 | -55 | -1.6% | 425,300 |
| 2011/01/28 | 3,540 | 3,540 | 3,485 | 3,490 | -40 | -1.1% | 323,400 |
| 2011/01/27 | 3,510 | 3,535 | 3,490 | 3,530 | +30 | +0.9% | 388,800 |
| 2011/01/26 | 3,535 | 3,535 | 3,500 | 3,500 | -35 | -1% | 347,700 |
| 2011/01/25 | 3,555 | 3,555 | 3,505 | 3,535 | ±0 | ±0% | 449,400 |
| 2011/01/24 | 3,585 | 3,585 | 3,520 | 3,535 | -20 | -0.6% | 352,400 |
| 2011/01/21 | 3,585 | 3,590 | 3,530 | 3,555 | -60 | -1.7% | 703,800 |
| 2011/01/20 | 3,620 | 3,640 | 3,600 | 3,615 | -10 | -0.3% | 486,400 |
| 2011/01/19 | 3,550 | 3,650 | 3,490 | 3,625 | +100 | +2.8% | 1,154,800 |
| 2011/01/18 | 3,505 | 3,535 | 3,500 | 3,525 | +25 | +0.7% | 429,300 |
| 2011/01/17 | 3,475 | 3,535 | 3,475 | 3,500 | +15 | +0.4% | 492,600 |
| 2011/01/14 | 3,495 | 3,500 | 3,475 | 3,485 | -15 | -0.4% | 827,800 |
| 2011/01/13 | 3,510 | 3,510 | 3,490 | 3,500 | -15 | -0.4% | 387,400 |
| 2011/01/12 | 3,530 | 3,540 | 3,500 | 3,515 | +15 | +0.4% | 595,700 |
| 2011/01/11 | 3,505 | 3,525 | 3,485 | 3,500 | -35 | -1% | 774,600 |
| 2011/01/07 | 3,550 | 3,570 | 3,530 | 3,535 | +70 | +2% | 1,023,100 |
| 2011/01/06 | 3,465 | 3,475 | 3,435 | 3,465 | ±0 | ±0% | 752,600 |
| 2011/01/05 | 3,530 | 3,535 | 3,450 | 3,465 | -70 | -2% | 877,100 |
| 2011/01/04 | 3,575 | 3,575 | 3,520 | 3,535 | -15 | -0.4% | 395,900 |
| 2010/12/30 | 3,575 | 3,575 | 3,545 | 3,550 | -10 | -0.3% | 289,000 |
| 2010/12/29 | 3,530 | 3,570 | 3,530 | 3,560 | +25 | +0.7% | 401,100 |
| 2010/12/28 | 3,525 | 3,550 | 3,515 | 3,535 | -20 | -0.6% | 517,200 |
| 2010/12/27 | 3,555 | 3,565 | 3,515 | 3,555 | +15 | +0.4% | 367,700 |
3551～
3600
件表示中 / 7035件
類似銘柄と比較する
現在ご覧いただいている「ニトリＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ニトリＨＤ | 1,415,500円 | +6.4% | +16.6% | 1.09% | 17.02倍 | 1.77倍 |
|
全国トップの家具・インテリア製造小売り。海外に自社工場も。傘下にホームセンターの島忠 |
| パンパシＨＤ | 525,900円 | +3.6% | +5.4% | 0.81% | 29.78倍 | 5.18倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社にユニー、米スーパー。ＡＳＥＡＮも強化 |
| 良品計画 | 318,300円 | +17.3% | +20.1% | 0.69% | 35.92倍 | 5.29倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
| ゼンショーＨＤ | 916,400円 | +7.6% | +7.7% | 0.76% | 35.12倍 | 6.86倍 |
|
外食最大手。牛丼首位「すき家」が柱。「はま寿司」やファミレス「ココス」を展開。Ｍ＆Ａに積極的 |
| マツキヨココカラ | 320,000円 | +3.6% | +3.7% | 1.44% | 22.54倍 | 2.45倍 |
|
都市型ドラッグストアの草分け。ＰＢや化粧品、医薬品に強み。２１年１０月にココカラと経営統合 |
市場注目の銘柄
チャート関連のコラム
